Viking Line Abp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	22.800	23.200	22.500	23.200	20.134	5,954
2023-09-07	22.000	23.200	22.000	22.800	19.787	7,575
2023-09-06	23.000	23.200	22.000	22.000	19.093	4,071
2023-09-05	22.300	23.000	22.300	23.000	19.961	2,910
2023-09-04	22.500	22.900	22.400	22.400	19.440	993
2023-09-01	21.400	23.000	21.100	22.500	19.527	4,740
2023-08-31	21.900	21.900	20.800	21.500	18.659	4,176
2023-08-30	22.400	22.400	21.500	21.900	19.006	3,588
2023-08-29	22.000	22.400	22.000	22.400	19.440	1,597
2023-08-28	21.700	22.400	21.700	22.000	19.093	2,751
2023-08-25	21.000	22.000	19.150	21.200	18.399	9,860
2023-08-24	20.100	21.200	20.100	21.000	18.225	6,505
2023-08-23	18.500	20.800	18.500	19.950	17.314	2,683
2023-08-22	18.800	19.100	18.800	19.000	16.489	2,537
2023-08-21	18.950	19.000	18.500	18.950	16.446	2,656
2023-08-18	18.300	19.000	18.300	18.950	16.446	3,347
2023-08-17	18.500	18.600	17.650	18.300	15.882	1,839
2023-08-16	18.250	18.350	18.200	18.300	15.882	883
2023-08-15	17.600	18.250	17.600	18.200	15.795	1,952
2023-08-14	17.750	18.150	17.600	17.600	15.274	1,148
2023-08-11	17.750	18.100	17.600	17.600	15.274	3,138
2023-08-10	17.900	18.200	17.700	17.700	15.361	5,156
2023-08-09	17.100	17.750	17.100	17.700	15.361	4,195
2023-08-08	17.100	17.300	17.000	17.100	14.840	802
2023-08-07	17.400	17.400	17.000	17.300	15.014	309
2023-08-04	17.050	17.500	17.000	17.500	15.187	4,221
2023-08-03	16.850	17.250	16.800	17.000	14.754	261
2023-08-02	16.900	16.900	16.550	16.900	14.667	557
2023-08-01	16.900	17.150	16.900	16.900	14.667	276
2023-07-31	16.800	17.200	16.800	16.900	14.667	2,079
2023-07-28	16.800	16.950	16.600	16.800	14.580	726
2023-07-27	16.800	17.150	16.550	16.800	14.580	977
2023-07-26	16.850	16.850	16.550	16.800	14.580	552
2023-07-25	16.500	17.000	16.450	16.850	14.623	3,581
2023-07-24	17.000	17.000	16.600	16.700	14.493	114
2023-07-21	16.900	17.000	16.850	17.000	14.754	93
2023-07-20	16.950	16.950	16.950	16.950	14.710	229
2023-07-19	16.550	16.950	16.500	16.950	14.710	561
2023-07-18	16.850	16.850	16.500	16.500	14.320	951
2023-07-17	16.900	16.900	16.550	16.650	14.450	135
2023-07-14	16.750	16.900	16.500	16.900	14.667	114
2023-07-13	16.550	16.900	16.550	16.800	14.580	120
2023-07-12	16.500	16.700	16.500	16.550	14.363	48
2023-07-11	16.600	16.700	16.600	16.700	14.493	59
2023-07-10	16.500	16.600	16.500	16.600	14.406	288
2023-07-07	16.500	16.550	16.500	16.500	14.320	142
2023-07-06	16.550	16.550	16.550	16.550	14.363	10
2023-07-05	16.900	16.900	16.400	16.500	14.320	1,564
2023-07-04	16.300	16.900	16.300	16.900	14.667	416
2023-07-03	16.950	16.950	16.900	16.950	14.710	472
2023-06-30	17.000	17.050	16.800	16.850	14.623	1,209
2023-06-29	16.750	16.900	16.700	16.750	14.537	1,158
2023-06-28	16.850	17.350	16.800	16.800	14.580	1,986
2023-06-27	17.250	17.350	16.850	16.850	14.623	346
2023-06-26	17.000	17.350	16.800	17.000	14.754	745
2023-06-22	17.100	17.100	16.900	17.000	14.754	811
2023-06-21	17.000	17.700	17.000	17.100	14.840	4,128
2023-06-20	17.050	17.050	16.900	16.900	14.667	209
2023-06-19	16.850	17.050	16.850	17.050	14.797	2,327
2023-06-16	16.850	17.000	16.850	16.950	14.710	2,174

← NewerPage 14 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.5000 EUR
2026-04-22	0.5000 EUR
2025-08-15	0.5000 EUR
2025-04-25	0.5000 EUR
2024-04-24	1.0000 EUR
2023-04-28	0.4000 EUR
2019-04-26	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.